Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Investment & Mgmt (NY: AIV )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 4.926 4.962 4.814 4.820 16,923,002 -0.14(-2.78%)
May 30, 2007 4.845 4.993 4.801 4.958 18,505,246 +0.16(+3.26%)
May 29, 2007 4.725 4.885 4.704 4.801 25,124,544 +0.23(+5.03%)
May 25, 2007 4.568 4.690 4.533 4.571 12,900,150 +0.03(+0.64%)
May 24, 2007 4.664 4.664 4.476 4.542 23,124,370 -0.13(-2.76%)
May 23, 2007 4.686 4.732 4.641 4.671 18,365,848 +0.01(+0.25%)
May 22, 2007 4.590 4.702 4.577 4.660 20,608,502 +0.11(+2.39%)
May 21, 2007 4.562 4.635 4.551 4.551 14,934,213 -0.01(-0.29%)
May 18, 2007 4.651 4.652 4.497 4.564 19,611,170 -0.09(-1.94%)
May 17, 2007 4.751 4.751 4.648 4.655 13,311,341 -0.10(-2.02%)
May 16, 2007 4.801 4.825 4.702 4.751 9,201,958 -0.09(-1.85%)
May 15, 2007 4.966 5.004 4.826 4.840 13,484,378 -0.12(-2.46%)
May 14, 2007 4.910 5.008 4.910 4.962 15,726,382 +0.05(+1.07%)
May 11, 2007 4.736 4.919 4.730 4.910 23,704,364 +0.22(+4.78%)
May 10, 2007 4.792 4.792 4.676 4.686 15,833,882 -0.12(-2.40%)
May 09, 2007 4.787 4.862 4.785 4.801 16,851,772 +0.01(+0.26%)
May 08, 2007 4.814 4.835 4.776 4.788 11,000,384 -0.05(-0.98%)
May 07, 2007 4.858 4.884 4.826 4.836 8,331,342 -0.03(-0.63%)
May 04, 2007 4.902 4.902 4.809 4.866 18,890,652 -0.01(-0.29%)
May 03, 2007 4.821 4.890 4.787 4.881 11,221,416 +0.05(+1.02%)
May 02, 2007 4.810 4.872 4.810 4.831 11,899,301 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.